三信電気の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/01/27 | 1,483 | 1,483 | 1,430 | 1,430 | -33 | -2.3% | 47,000 |
2022/01/26 | 1,480 | 1,486 | 1,463 | 1,463 | -17 | -1.1% | 26,700 |
2022/01/25 | 1,483 | 1,488 | 1,463 | 1,480 | -3 | -0.2% | 33,700 |
2022/01/24 | 1,480 | 1,505 | 1,468 | 1,483 | +3 | +0.2% | 37,200 |
2022/01/21 | 1,480 | 1,481 | 1,462 | 1,480 | ±0 | ±0% | 25,800 |
2022/01/20 | 1,486 | 1,495 | 1,465 | 1,480 | +4 | +0.3% | 39,200 |
2022/01/19 | 1,505 | 1,517 | 1,472 | 1,476 | -44 | -2.9% | 91,300 |
2022/01/18 | 1,517 | 1,538 | 1,515 | 1,520 | +6 | +0.4% | 41,100 |
2022/01/17 | 1,514 | 1,516 | 1,497 | 1,514 | +17 | +1.1% | 34,100 |
2022/01/14 | 1,510 | 1,511 | 1,490 | 1,497 | -13 | -0.9% | 44,900 |
2022/01/13 | 1,510 | 1,515 | 1,502 | 1,510 | +6 | +0.4% | 27,700 |
2022/01/12 | 1,480 | 1,510 | 1,477 | 1,504 | +28 | +1.9% | 37,900 |
2022/01/11 | 1,466 | 1,478 | 1,460 | 1,476 | +11 | +0.8% | 31,300 |
2022/01/07 | 1,470 | 1,481 | 1,457 | 1,465 | -3 | -0.2% | 25,200 |
2022/01/06 | 1,483 | 1,497 | 1,468 | 1,468 | -14 | -0.9% | 34,700 |
2022/01/05 | 1,510 | 1,510 | 1,476 | 1,482 | -14 | -0.9% | 48,800 |
2022/01/04 | 1,500 | 1,504 | 1,488 | 1,496 | +20 | +1.4% | 25,600 |
2021/12/30 | 1,474 | 1,485 | 1,461 | 1,476 | -8 | -0.5% | 17,700 |
2021/12/29 | 1,457 | 1,484 | 1,447 | 1,484 | +23 | +1.6% | 51,000 |
2021/12/28 | 1,436 | 1,461 | 1,436 | 1,461 | +30 | +2.1% | 55,800 |
2021/12/27 | 1,439 | 1,449 | 1,425 | 1,431 | -8 | -0.6% | 29,200 |
2021/12/24 | 1,439 | 1,454 | 1,437 | 1,439 | +11 | +0.8% | 15,500 |
2021/12/23 | 1,421 | 1,435 | 1,418 | 1,428 | +18 | +1.3% | 17,100 |
2021/12/22 | 1,421 | 1,429 | 1,410 | 1,410 | -11 | -0.8% | 22,100 |
2021/12/21 | 1,408 | 1,428 | 1,397 | 1,421 | +20 | +1.4% | 36,400 |
2021/12/20 | 1,426 | 1,429 | 1,401 | 1,401 | -21 | -1.5% | 26,200 |
2021/12/17 | 1,445 | 1,458 | 1,415 | 1,422 | -43 | -2.9% | 64,700 |
2021/12/16 | 1,454 | 1,465 | 1,442 | 1,465 | +17 | +1.2% | 30,700 |
2021/12/15 | 1,422 | 1,451 | 1,422 | 1,448 | +21 | +1.5% | 24,100 |
2021/12/14 | 1,420 | 1,437 | 1,410 | 1,427 | -7 | -0.5% | 38,800 |
2021/12/13 | 1,447 | 1,447 | 1,422 | 1,434 | -1 | -0.1% | 30,000 |
2021/12/10 | 1,429 | 1,448 | 1,428 | 1,435 | -6 | -0.4% | 35,000 |
2021/12/09 | 1,458 | 1,461 | 1,441 | 1,441 | -16 | -1.1% | 28,100 |
2021/12/08 | 1,464 | 1,468 | 1,451 | 1,457 | +13 | +0.9% | 25,500 |
2021/12/07 | 1,424 | 1,446 | 1,407 | 1,444 | +47 | +3.4% | 37,400 |
2021/12/06 | 1,428 | 1,428 | 1,392 | 1,397 | -16 | -1.1% | 40,800 |
2021/12/03 | 1,405 | 1,421 | 1,392 | 1,413 | +16 | +1.1% | 69,300 |
2021/12/02 | 1,405 | 1,428 | 1,390 | 1,397 | -9 | -0.6% | 43,900 |
2021/12/01 | 1,371 | 1,421 | 1,371 | 1,406 | +11 | +0.8% | 53,700 |
2021/11/30 | 1,409 | 1,431 | 1,375 | 1,395 | -16 | -1.1% | 354,200 |
2021/11/29 | 1,420 | 1,426 | 1,393 | 1,411 | -24 | -1.7% | 55,200 |
2021/11/26 | 1,481 | 1,481 | 1,410 | 1,435 | -57 | -3.8% | 101,400 |
2021/11/25 | 1,496 | 1,505 | 1,488 | 1,492 | -4 | -0.3% | 17,300 |
2021/11/24 | 1,533 | 1,533 | 1,490 | 1,496 | -37 | -2.4% | 58,600 |
2021/11/22 | 1,525 | 1,540 | 1,509 | 1,533 | +11 | +0.7% | 38,700 |
2021/11/19 | 1,517 | 1,522 | 1,507 | 1,522 | +5 | +0.3% | 31,400 |
2021/11/18 | 1,517 | 1,529 | 1,508 | 1,517 | -1 | -0.1% | 23,500 |
2021/11/17 | 1,538 | 1,538 | 1,511 | 1,518 | -11 | -0.7% | 48,200 |
2021/11/16 | 1,526 | 1,541 | 1,517 | 1,529 | +8 | +0.5% | 37,500 |
2021/11/15 | 1,541 | 1,554 | 1,512 | 1,521 | -20 | -1.3% | 39,400 |
651~
700
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「三信電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
三信電 | 200,200円 | +7.0% | -7.9% | 5.24% | 9.40倍 | 0.64倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいITインフラ構築、保守も |
カナデン | 145,300円 | +4.9% | +2.1% | 4.27% | 9.48倍 | 0.71倍 |
|
1907年電力会社から分離。三菱電機系商社。FA、ビル設備、インフラ、デバイスを手がける |
三共興 | 59,300円 | +8.1% | -1.7% | 4.55% | 10.30倍 | 0.48倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
コンドーテック | 122,700円 | +6.0% | +1.6% | 3.75% | 9.51倍 | 0.93倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
サンワテクノス | 197,500円 | -6.7% | -51.4% | 5.57% | 12.44倍 | 0.63倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム